Gildan Activewear (NY: GIL )

46.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.868 6.987 6.766 6.982 1,691,531 +0.17(+2.43%)
May 28, 2009 6.830 6.906 6.473 6.817 3,040,487 -0.01(-0.12%)
May 27, 2009 7.127 7.127 6.791 6.825 2,427,431 -0.19(-2.66%)
May 26, 2009 6.719 7.093 6.503 7.012 3,559,946 +0.30(+4.42%)
May 22, 2009 6.740 6.791 6.600 6.715 1,821,565 +0.05(+0.70%)
May 21, 2009 6.876 6.982 6.558 6.668 5,142,320 -0.28(-4.03%)
May 20, 2009 6.728 7.216 6.728 6.948 7,808,957 +0.18(+2.70%)
May 19, 2009 5.904 7.233 5.904 6.766 15,682,477 +0.94(+16.10%)
May 18, 2009 5.900 5.964 5.717 5.828 3,813,295 +0.06(+1.10%)
May 15, 2009 5.730 6.024 5.620 5.764 7,856,966 +0.23(+4.14%)
May 14, 2009 4.402 6.133 4.397 5.535 21,891,620 +0.93(+20.18%)
May 13, 2009 4.860 4.898 4.567 4.605 7,010,479 -0.39(-7.74%)
May 12, 2009 5.127 5.208 4.818 4.992 5,184,529 -0.05(-0.93%)
May 11, 2009 5.306 5.306 4.992 5.038 6,104,157 -0.23(-4.43%)
May 08, 2009 5.238 5.276 5.021 5.272 4,128,746 +0.20(+3.93%)
May 07, 2009 5.251 5.386 5.021 5.072 2,430,698 -0.16(-3.08%)
May 06, 2009 5.280 5.348 5.017 5.234 2,614,511 +0.07(+1.40%)
May 05, 2009 4.818 5.229 4.733 5.161 6,634,324 +0.40(+8.47%)
May 04, 2009 4.745 4.784 4.618 4.758 7,565,878 +0.10(+2.09%)
May 01, 2009 4.979 4.979 4.554 4.661 8,102,613 -0.20(-4.10%)
Apr 30, 2009 4.949 5.068 4.852 4.860 5,325,553 +0.06(+1.15%)
Apr 29, 2009 5.072 5.072 4.750 4.805 8,245,909 -0.16(-3.17%)
Apr 28, 2009 5.127 5.174 4.919 4.962 4,764,870 -0.21(-4.02%)
Apr 27, 2009 5.480 5.480 5.106 5.170 1,878,685 -0.20(-3.79%)
Apr 24, 2009 5.357 5.492 5.229 5.374 4,114,521 +0.14(+2.68%)
Apr 23, 2009 5.509 5.777 5.110 5.234 6,200,527 -0.21(-3.90%)
Apr 22, 2009 5.170 5.556 5.144 5.446 3,838,082 +0.16(+3.05%)
Apr 21, 2009 4.958 5.301 4.869 5.285 3,185,286 +0.25(+5.06%)
Apr 20, 2009 5.221 5.221 4.958 5.030 3,796,799 -0.36(-6.69%)
Apr 17, 2009 5.195 5.433 5.119 5.391 5,980,807 +0.29(+5.75%)
Apr 16, 2009 4.754 5.221 4.711 5.098 6,024,679 +0.35(+7.33%)
Apr 15, 2009 4.652 4.754 4.563 4.750 3,600,871 +0.11(+2.29%)
Apr 14, 2009 4.720 4.784 4.461 4.644 5,504,977 -0.01(-0.18%)
Apr 13, 2009 4.083 4.733 4.083 4.652 5,087,961 +0.48(+11.50%)
Apr 09, 2009 3.884 4.206 3.854 4.172 2,426,865 +0.44(+11.70%)
Apr 08, 2009 3.701 3.778 3.587 3.735 1,890,839 +0.08(+2.09%)
Apr 07, 2009 3.663 3.769 3.548 3.659 5,030,363 -0.08(-2.16%)
Apr 06, 2009 3.973 3.973 3.663 3.739 2,515,739 -0.29(-7.26%)
Apr 03, 2009 3.689 4.032 3.680 4.032 2,675,196 +0.34(+9.07%)
Apr 02, 2009 3.523 3.863 3.523 3.697 5,038,805 +0.20(+5.58%)
Apr 01, 2009 3.396 3.523 3.349 3.502 4,796,922 +0.06(+1.85%)
Mar 31, 2009 3.391 3.464 3.345 3.438 2,474,936 +0.05(+1.50%)
Mar 30, 2009 3.506 3.506 3.281 3.387 1,842,163 -0.28(-7.64%)
Mar 26, 2009 3.574 3.701 3.468 3.667 3,088,716 +0.11(+2.98%)
Mar 25, 2009 3.472 3.697 3.430 3.561 4,157,625 +0.15(+4.35%)
Mar 24, 2009 3.578 3.604 3.396 3.413 3,294,269 -0.17(-4.63%)
Mar 23, 2009 3.396 3.578 3.379 3.578 3,751,492 +0.34(+10.34%)
Mar 20, 2009 3.565 3.565 3.243 3.243 3,796,615 -0.24(-6.83%)
Mar 19, 2009 3.408 3.527 3.298 3.481 2,654,138 +0.11(+3.27%)
Mar 18, 2009 3.116 3.387 3.116 3.370 3,487,579 +0.23(+7.44%)
Mar 17, 2009 3.073 3.141 3.035 3.137 1,808,129 +0.10(+3.36%)
Mar 16, 2009 3.239 3.268 3.014 3.035 2,647,389 -0.13(-4.16%)
Mar 13, 2009 3.035 3.188 3.005 3.166 0 +0.09(+3.04%)
Mar 12, 2009 2.852 3.107 2.780 3.073 3,155,163 +0.24(+8.55%)
Mar 11, 2009 2.717 2.857 2.661 2.831 2,707,670 +0.15(+5.71%)
Mar 10, 2009 2.547 2.886 2.526 2.678 4,504,717 +0.22(+8.98%)
Mar 09, 2009 2.462 2.526 2.402 2.458 4,483,596 -0.04(-1.70%)
Mar 06, 2009 2.479 2.564 2.458 2.500 0 +0.03(+1.03%)
Mar 05, 2009 2.559 2.602 2.436 2.475 3,797,239 -0.14(-5.20%)
Mar 04, 2009 2.797 2.967 2.581 2.610 5,885,460 -0.39(-13.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.